ソシオネクスト（6526）の株価チャート
株価
5/7
- 前日 (5/1)
- 1,928
- 始値
- 2,001
- 高値
- 2,078
- 安値
- 1,992
- 終値 +6.38%
- 2,051
- 出来高 +31.55%
- 12,593,500
乖離率
- 株価（5日）
移動平均値 - +3.07%
1,990 - 株価（25日）
移動平均値 - +7.95%
1,900 - 出来高（5日）
移動平均値 - +5.75%
11,908,280
2025/12/04～2026/05/07
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/07 | 2,001 | 2,078 | 1,992 | 2,051 | +6.38% | 12,593,500 | 3691億181万 | +7.95% | 35.95 | 2.7 |
| 05/01 | 1,832 | 1,948 | 1,812 | 1,928 | +3.71% | 9,573,400 | 3469億6650万 | +1.47% | 33.79 | 2.54 |
| 04/30 | 1,869 | 2,013 | 1,832 | 1,859 | -7.51% | 18,203,100 | 3345億4913万 | -2.26% | 32.58 | 2.45 |
| 04/28 | 2,065 | 2,067 | 1,983 | 2,010 | -4.29% | 9,324,000 | 3617億2337万 | +5.68% | 35.23 | 2.65 |
| 04/27 | 2,097 | 2,131 | 2,019 | 2,100 | +2.59% | 9,847,400 | 3779億1994万 | +10.88% | 36.81 | 2.77 |
| 04/24 | 2,066 | 2,070 | 1,996 | 2,047 | +2.2% | 9,891,200 | 3683億8196万 | +8.88% | 35.88 | 2.7 |
| 04/23 | 1,893 | 2,146 | 1,893 | 2,003 | +7.11% | 26,203,700 | 3604億6364万 | +7.28% | 35.11 | 2.64 |
| 04/22 | 1,851 | 1,885 | 1,807 | 1,870 | -0.21% | 4,881,200 | 3365億2871万 | +0.59% | 32.78 | 2.46 |
| 04/21 | 1,865 | 1,893 | 1,845 | 1,874 | +1.68% | 3,870,900 | 3372億4856万 | +0.97% | 32.85 | 2.47 |
| 04/20 | 1,819 | 1,862 | 1,796 | 1,843 | +1.77% | 4,248,000 | 3316億6974万 | -0.49% | 32.3 | 2.43 |
| 04/17 | 1,831 | 1,852 | 1,804 | 1,811 | -2.32% | 4,506,800 | 3259億1096万 | -2% | 31.74 | 2.39 |
| 04/16 | 1,869 | 1,879 | 1,838 | 1,854 | +0.65% | 4,903,300 | 3336億4932万 | +0.38% | 32.5 | 2.44 |
| 04/15 | 1,867 | 1,869 | 1,825 | 1,842 | +0.66% | 5,341,100 | 3314億8978万 | -0.22% | 32.29 | 2.43 |
| 04/14 | 1,827 | 1,875 | 1,813 | 1,830 | +2.87% | 4,728,400 | 3293億3024万 | -0.81% | 32.07 | 2.41 |
| 04/13 | 1,788 | 1,814 | 1,765 | 1,779 | -1.22% | 3,260,000 | 3201億5218万 | -3.42% | 31.18 | 2.34 |
| 04/10 | 1,829 | 1,835 | 1,785 | 1,801 | -1.58% | 4,768,200 | 3241億1134万 | -2.33% | 31.57 | 2.37 |
| 04/09 | 1,910 | 1,910 | 1,811 | 1,830 | -5.23% | 6,738,500 | 3293億3024万 | -0.81% | 32.07 | 2.41 |
| 04/08 | 1,945 | 1,957 | 1,906 | 1,931 | +3.32% | 5,808,000 | 3475億639万 | +4.77% | 33.85 | 2.54 |
| 04/07 | 1,882 | 1,920 | 1,861 | 1,869 | +0.11% | 4,198,400 | 3363億4875万 | +1.52% | 32.76 | 2.46 |
| 04/06 | 1,874 | 1,905 | 1,861 | 1,867 | +0.16% | 3,747,100 | 3359億8882万 | +1.25% | 32.72 | 2.46 |
| 04/03 | 1,905 | 1,912 | 1,849 | 1,864 | -0.69% | 5,230,500 | 3354億4894万 | +0.76% | 32.67 | 2.46 |
| 04/02 | 2,003 | 2,003 | 1,857 | 1,877 | -5.82% | 8,210,700 | 3377億8844万 | +1.08% | 32.9 | 2.47 |
| 04/01 | 1,951 | 2,044 | 1,927 | 1,993 | +6.63% | 8,387,100 | 3586億6402万 | +7.04% | 34.93 | 2.63 |
| 03/31 | 1,878 | 1,953 | 1,858 | 1,869 | -2.04% | 5,798,400 | 3363億4875万 | +0.48% | 37.51 | 2.46 |
| 03/30 | 1,899 | 1,920 | 1,852 | 1,908 | -6.33% | 7,581,800 | 3433億6726万 | +2.42% | 38.29 | 2.51 |
| 03/27 | 1,987 | 2,062 | 1,937 | 2,037 | +2.52% | 9,862,500 | 3665億8234万 | +9.16% | 40.88 | 2.68 |
| 03/26 | 1,869 | 2,095 | 1,866 | 1,987 | +6.48% | 17,225,200 | 3575億8425万 | +6.48% | 39.88 | 2.62 |
| 03/25 | 1,814 | 1,925 | 1,809 | 1,866 | +3.96% | 6,120,400 | 3358億886万 | -0.21% | 37.45 | 2.46 |
| 03/24 | 1,790 | 1,807 | 1,756 | 1,795 | +2.87% | 3,503,400 | 3230億3157万 | -4.42% | 36.03 | 2.36 |
| 03/23 | 1,700 | 1,773 | 1,696 | 1,745 | +0.69% | 4,944,200 | 3140億2366万 | -7.67% | 35.02 | 2.3 |
| 03/19 | 1,777 | 1,782 | 1,733 | 1,733 | -4.36% | 3,602,000 | 3118億6418万 | -8.84% | 34.78 | 2.28 |
| 03/18 | 1,782 | 1,812 | 1,763 | 1,812 | +1.97% | 3,291,200 | 3260億8073万 | -5.43% | 36.37 | 2.39 |
| 03/17 | 1,790 | 1,794 | 1,749 | 1,777 | +0.28% | 2,654,100 | 3197億8226万 | -7.83% | 35.66 | 2.34 |
| 03/16 | 1,765 | 1,804 | 1,735 | 1,772 | +0.74% | 3,187,900 | 3188億8248万 | -8.61% | 35.56 | 2.33 |
| 03/13 | 1,751 | 1,806 | 1,748 | 1,759 | -1.62% | 3,584,600 | 3165億4305万 | -9.89% | 35.3 | 2.32 |
| 03/12 | 1,790 | 1,812 | 1,772 | 1,788 | -2.03% | 3,305,300 | 3217億6178万 | -8.96% | 35.88 | 2.36 |
| 03/11 | 1,840 | 1,868 | 1,825 | 1,825 | +0.61% | 3,118,600 | 3284億2016万 | -7.69% | 36.63 | 2.4 |
| 03/10 | 1,796 | 1,825 | 1,785 | 1,814 | +4.13% | 4,403,400 | 3264億4064万 | -8.75% | 36.41 | 2.39 |
| 03/09 | 1,720 | 1,742 | 1,679 | 1,742 | -4.91% | 6,057,300 | 3134億8379万 | -12.81% | 34.96 | 2.29 |
| 03/06 | 1,819 | 1,855 | 1,809 | 1,832 | -0.22% | 3,256,400 | 3296億7985万 | -8.86% | 36.77 | 2.41 |
| 03/05 | 1,841 | 1,866 | 1,807 | 1,836 | +3.44% | 3,830,200 | 3303億9968万 | -9.06% | 36.85 | 2.42 |
| 03/04 | 1,846 | 1,861 | 1,743 | 1,775 | -5.48% | 6,284,200 | 3194億2235万 | -12.82% | 35.62 | 2.34 |
| 03/03 | 1,950 | 1,960 | 1,878 | 1,878 | -3.15% | 4,332,100 | 3379億5784万 | -8.61% | 37.69 | 2.47 |
| 03/02 | 1,986 | 1,997 | 1,935 | 1,939 | -4.2% | 4,191,900 | 3489億3517万 | -6.55% | 38.91 | 2.55 |
| 02/27 | 1,957 | 2,034 | 1,952 | 2,024 | -1.12% | 4,942,400 | 3642億3146万 | -3.2% | 40.62 | 2.67 |
| 02/26 | 2,030 | 2,062 | 1,997 | 2,047 | +2.56% | 4,090,200 | 3683億7045万 | -2.62% | 41.08 | 2.7 |
| 02/25 | 1,980 | 2,018 | 1,963 | 1,996 | +2.57% | 4,519,400 | 3591億9268万 | -5.49% | 40.06 | 2.63 |
| 02/24 | 1,933 | 1,983 | 1,925 | 1,946 | -0.05% | 3,821,200 | 3501億9487万 | -8.42% | 39.06 | 2.56 |
| 02/20 | 1,970 | 1,970 | 1,933 | 1,947 | -1.82% | 3,558,600 | 3503億7044万 | -9.02% | 39.07 | 2.56 |
| 02/19 | 2,052 | 2,055 | 1,981 | 1,983 | -2.17% | 4,736,100 | 3568億4879万 | -8.02% | 39.8 | 2.61 |
| 02/18 | 2,093 | 2,108 | 2,007 | 2,027 | -3.15% | 4,665,500 | 3647億6676万 | -6.68% | 40.68 | 2.67 |
| 02/17 | 2,065 | 2,093 | 2,027 | 2,093 | +1.26% | 3,388,300 | 3766億4373万 | -4.17% | 42.01 | 2.76 |
| 02/16 | 2,089 | 2,095 | 2,064 | 2,067 | -1.24% | 3,287,400 | 3719億6492万 | -5.75% | 41.48 | 2.72 |
| 02/13 | 2,023 | 2,136 | 2,016 | 2,093 | +3.51% | 7,210,500 | 3766億4373万 | -4.91% | 42.01 | 2.76 |
| 02/12 | 2,083 | 2,086 | 2,011 | 2,022 | -4.03% | 6,779,100 | 3638億6699万 | -8.51% | 40.58 | 2.66 |
| 02/10 | 2,107 | 2,126 | 2,096 | 2,107 | -0.19% | 3,841,200 | 3791億6308万 | -5.13% | 42.29 | 2.78 |
| 02/09 | 2,154 | 2,203 | 2,082 | 2,111 | +2.78% | 5,754,700 | 3798億8290万 | -5.21% | 42.37 | 2.78 |
| 02/06 | 2,058 | 2,081 | 2,031 | 2,054 | -1.58% | 4,140,100 | 3696億2552万 | -7.93% | 41.22 | 2.71 |
| 02/05 | 2,058 | 2,139 | 2,045 | 2,087 | +0.97% | 5,528,500 | 3755億6400万 | -6.66% | 41.88 | 2.75 |
| 02/04 | 2,073 | 2,090 | 2,045 | 2,067 | -2.32% | 4,302,800 | 3719億6492万 | -7.72% | 41.48 | 2.72 |
| 02/03 | 2,122 | 2,130 | 2,072 | 2,116 | +1.39% | 5,309,800 | 3807億8267万 | -5.79% | 42.47 | 2.79 |
| 02/02 | 2,118 | 2,171 | 2,026 | 2,087 | +1.21% | 10,985,800 | 3755億6400万 | -7.2% | 41.88 | 2.75 |
| 01/30 | 2,044 | 2,087 | 2,020 | 2,062 | +0.93% | 6,884,500 | 3710億6515万 | -8.48% | 41.38 | 2.72 |
| 01/29 | 2,082 | 2,097 | 2,035 | 2,043 | -1.64% | 4,970,200 | 3676億4603万 | -9.56% | 41 | 2.69 |
| 01/28 | 2,199 | 2,199 | 2,049 | 2,077 | -7.36% | 10,167,400 | 3737億6446万 | -8.18% | 41.68 | 2.74 |
| 01/27 | 2,235 | 2,262 | 2,207 | 2,242 | -0.49% | 3,487,800 | 4034億5687万 | -1.02% | 45 | 2.95 |
| 01/26 | 2,280 | 2,300 | 2,227 | 2,253 | -5.1% | 5,942,700 | 4054億3637万 | -0.35% | 45.22 | 2.97 |
| 01/23 | 2,347 | 2,388 | 2,318 | 2,374 | +0.55% | 3,593,100 | 4272億1080万 | +5.18% | 47.64 | 3.13 |
| 01/22 | 2,330 | 2,374 | 2,320 | 2,361 | +2.92% | 4,223,900 | 4248億7140万 | +4.93% | 47.38 | 3.11 |
| 01/21 | 2,259 | 2,302 | 2,238 | 2,294 | 0% | 2,912,200 | 4127億8954万 | +2.09% | 46.04 | 3.02 |
| 01/20 | 2,320 | 2,325 | 2,273 | 2,294 | -0.91% | 2,815,100 | 4127億8954万 | +2% | 46.04 | 3.02 |
| 01/19 | 2,305 | 2,327 | 2,246 | 2,315 | -0.9% | 3,896,300 | 4165億6834万 | +2.89% | 46.46 | 3.05 |
| 01/16 | 2,352 | 2,379 | 2,326 | 2,336 | 0% | 4,267,400 | 4203億4715万 | +3.78% | 46.88 | 3.08 |
| 01/15 | 2,328 | 2,347 | 2,282 | 2,336 | -1.56% | 4,575,700 | 4203億4715万 | +3.73% | 46.88 | 3.08 |
| 01/14 | 2,357 | 2,382 | 2,349 | 2,373 | +1.37% | 4,892,100 | 4270億504万 | +5.42% | 47.62 | 3.13 |
| 01/13 | 2,379 | 2,379 | 2,317 | 2,341 | +1.12% | 5,025,800 | 4212億4686万 | +4.09% | 46.98 | 3.08 |
| 01/09 | 2,272 | 2,323 | 2,260 | 2,315 | +2.12% | 3,539,600 | 4165億6834万 | +3.16% | 46.46 | 3.05 |
| 01/08 | 2,290 | 2,316 | 2,261 | 2,267 | -1.82% | 3,184,700 | 4079億3107万 | +1.3% | 45.49 | 2.99 |
| 01/07 | 2,300 | 2,320 | 2,278 | 2,309 | +0.35% | 3,677,400 | 4154億8868万 | +3.26% | 46.34 | 3.04 |
| 01/06 | 2,303 | 2,385 | 2,300 | 2,301 | +1.28% | 5,885,800 | 4140億4914万 | +3.05% | 46.18 | 3.03 |
| 01/05 | 2,219 | 2,294 | 2,207 | 2,272 | +3.74% | 4,466,400 | 4088億3079万 | +1.88% | 45.59 | 2.99 |
| 2025 | ||||||||||
| 12/30 | 2,163 | 2,199 | 2,159 | 2,190 | +0.32% | 2,571,500 | 3940億7545万 | -1.71% | 43.95 | 2.98 |
| 12/29 | 2,205 | 2,205 | 2,169 | 2,183 | -0.82% | 2,983,600 | 3928億1585万 | -1.76% | 43.81 | 2.97 |
| 12/26 | 2,219 | 2,223 | 2,192 | 2,201 | -0.41% | 3,485,600 | 3960億5482万 | -0.77% | 44.17 | 2.99 |
| 12/25 | 2,200 | 2,228 | 2,196 | 2,210 | +0.5% | 3,052,300 | 3976億7431万 | -0.32% | 44.35 | 3 |
| 12/24 | 2,189 | 2,218 | 2,168 | 2,199 | +0.55% | 5,217,500 | 3956億9494万 | -0.68% | 44.13 | 2.99 |
| 12/23 | 2,170 | 2,187 | 2,148 | 2,187 | -0.32% | 3,501,400 | 3935億3562万 | -1.09% | 43.89 | 2.97 |
| 12/22 | 2,185 | 2,207 | 2,146 | 2,194 | +2.62% | 4,076,100 | 3947億7328万 | -0.81% | 44.03 | 2.98 |
| 12/19 | 2,139 | 2,144 | 2,121 | 2,138 | +0.28% | 3,348,700 | 3846億9703万 | -3.48% | 42.9 | 2.91 |
| 12/18 | 2,116 | 2,150 | 2,112 | 2,132 | -1.3% | 2,960,700 | 3836億1743万 | -4.09% | 42.78 | 2.9 |
| 12/17 | 2,150 | 2,164 | 2,125 | 2,160 | +0.51% | 3,057,200 | 3886億5556万 | -3.14% | 43.34 | 2.94 |
| 12/16 | 2,180 | 2,217 | 2,145 | 2,149 | -2.36% | 4,534,100 | 3866億7629万 | -3.93% | 43.12 | 2.92 |
| 12/15 | 2,240 | 2,249 | 2,158 | 2,201 | -3.89% | 6,347,900 | 3960億3281万 | -1.96% | 44.17 | 2.99 |
| 12/12 | 2,344 | 2,344 | 2,256 | 2,290 | -1.38% | 5,422,200 | 4120億4686万 | +1.69% | 45.95 | 3.11 |
| 12/11 | 2,365 | 2,371 | 2,281 | 2,322 | +0.17% | 4,199,000 | 4178億472万 | +3.02% | 46.6 | 3.16 |
| 12/10 | 2,354 | 2,388 | 2,310 | 2,318 | -1.28% | 4,604,200 | 4170億8499万 | +2.61% | 46.52 | 3.15 |
| 12/09 | 2,344 | 2,374 | 2,327 | 2,348 | -0.42% | 5,331,900 | 4224億8298万 | +3.07% | 47.12 | 3.19 |
| 12/08 | 2,320 | 2,359 | 2,285 | 2,358 | +1.42% | 4,271,900 | 4242億8232万 | +1.46% | 47.32 | 3.21 |
| 12/05 | 2,301 | 2,327 | 2,281 | 2,325 | +0.26% | 4,243,700 | 4183億4452万 | -1.02% | 46.66 | 3.16 |
| 12/04 | 2,239 | 2,328 | 2,198 | 2,319 | +4.32% | 6,823,300 | 4172億6492万 | -2.23% | 46.54 | 3.15 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2023年 3月期 | 2,104 10,520 3/20 | 738 3,690 10/12 | 63,629,000 12,725,800 10/12 | 3541億7332万 | 1242億2999万 | +29.09% 11/16 | -13.27% 12/26 |
| 2024年 3月期 | 5,666 28,330 6/21 | 1,762 8,810 4/5 | 64,433,000 12,886,600 7/7 | 9539億909万 | 2966億332万 | +53.32% 6/15 | -29.06% 7/12 |
| 2025年 3月期 | 5,250 4/12 | 1,782 3/31 | 76,935,900 4/30 | 9369億9469万 | 3200億3134万 | +17.18% 12/17 | -33.37% 8/5 |
| 2026年 3月期 | 3,491 10/31 | 1,234 4/7 | 48,251,100 8/1 | 6281億2342万 | 2216億1542万 | +24.13% 5/28 | -20.5% 11/18 |
| 最新 | 2,051 2026/5/7 | 12,593,500 | 3691億181万 | +7.95% 1,900 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 121%（2.21倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- -13%（0.87倍）
- 2026/05/07 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
738円（2022/10/12） - 178%（2.78倍）
2,051円（5/7）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
